Murata Manufacturing Inc (OP: MRAAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018		145.54	145.54	145.54	0	+0.00(+0.00%)
Nov 29, 2018	147.85	150.35	145.54	145.54	6,227	+1.54(+1.07%)
Nov 28, 2018	143.13	146.00	143.13	144.00	686	+4.00(+2.86%)
Nov 27, 2018		140.00	140.00	140.00	0	+0.00(+0.00%)
Nov 26, 2018	138.73	146.25	138.73	140.00	235	-4.25(-2.95%)
Nov 23, 2018	137.00	147.25	137.00	144.25	100	+4.00(+2.85%)
Nov 21, 2018		140.25	140.25	140.25	0	+3.75(+2.75%)
Nov 20, 2018	136.50	136.50	134.75	136.50	125	-6.50(-4.55%)
Nov 19, 2018	142.50	143.50	142.50	143.00	15,463	+0.00(+0.00%)
Nov 16, 2018		143.00	143.00	143.00	7,500	+0.00(+0.00%)
Nov 15, 2018	143.00	143.00	143.00	143.00	105	-4.35(-2.95%)
Nov 14, 2018	147.35	147.35	147.35	147.35	16	+0.60(+0.41%)
Nov 13, 2018	146.65	149.38	145.06	146.75	46,430	-7.03(-4.57%)
Nov 12, 2018	151.81	153.78	151.81	153.78	6,968	-7.63(-4.73%)
Nov 09, 2018	163.24	163.24	161.41	161.41	100	-4.34(-2.62%)
Nov 08, 2018	165.13	167.06	165.13	165.75	207	-1.25(-0.75%)
Nov 07, 2018	167.00	169.62	167.00	167.00	432	+3.45(+2.11%)
Nov 06, 2018	170.19	170.19	163.55	163.55	113	+4.05(+2.54%)
Nov 02, 2018		159.50	159.50	159.50	0	-6.75(-4.06%)
Nov 01, 2018	166.50	168.21	166.25	166.25	200	+9.84(+6.29%)
Oct 31, 2018	150.00	157.87	149.12	156.41	3,980	+17.16(+12.32%)
Oct 30, 2018	138.50	139.25	138.50	139.25	70	+4.03(+2.98%)
Oct 29, 2018	135.22	135.22	135.22	135.22	10	+0.00(+0.00%)
Oct 26, 2018	135.22	135.22	135.22	135.22	10	-7.78(-5.44%)
Oct 25, 2018	142.49	143.00	137.25	143.00	87	+0.96(+0.68%)
Oct 24, 2018	139.00	142.04	139.00	142.04	175	-2.21(-1.53%)
Oct 23, 2018	140.50	146.25	140.50	144.25	979	+1.33(+0.93%)
Oct 22, 2018		142.92	142.92	142.92	0	+0.00(+0.00%)
Oct 19, 2018	147.25	147.25	142.92	142.92	500	-5.33(-3.60%)
Oct 18, 2018	148.00	148.25	148.00	148.25	25	+0.50(+0.34%)
Oct 17, 2018	147.75	147.75	147.75	147.75	6	+1.50(+1.03%)
Oct 16, 2018	146.25	146.25	146.25	146.25	47	-1.50(-1.02%)
Oct 15, 2018	148.00	148.00	143.50	147.75	115	-0.98(-0.66%)
Oct 12, 2018	143.51	150.00	143.17	148.73	800	+4.73(+3.28%)
Oct 11, 2018	143.96	147.50	139.25	144.00	636	-3.75(-2.54%)
Oct 10, 2018	146.85	148.00	145.00	147.75	551	+0.50(+0.34%)
Oct 09, 2018	149.50	149.50	147.25	147.25	2,104	-4.89(-3.21%)
Oct 08, 2018	150.21	152.14	148.00	152.14	135	+0.89(+0.59%)
Oct 05, 2018	154.75	154.75	149.00	151.25	900	-6.00(-3.82%)
Oct 04, 2018	154.50	157.25	154.50	157.25	224	+4.50(+2.95%)
Oct 03, 2018	157.10	157.10	152.75	152.75	850	-1.00(-0.65%)
Oct 02, 2018	156.07	156.07	150.25	153.75	633	-5.28(-3.32%)
Oct 01, 2018	158.23	159.03	156.12	159.03	775	+4.29(+2.77%)
Sep 28, 2018	157.19	157.19	154.00	154.74	3,300	-2.01(-1.28%)
Sep 27, 2018	158.21	158.37	153.50	156.75	4,146	-7.50(-4.57%)
Sep 26, 2018	158.88	166.37	158.88	164.25	182	+6.75(+4.29%)
Sep 25, 2018	161.00	161.00	157.50	157.50	249	+2.82(+1.82%)
Sep 24, 2018	155.50	157.25	154.68	154.68	270	-1.38(-0.89%)
Sep 21, 2018	156.50	156.50	156.06	156.06	100	-0.69(-0.44%)
Sep 20, 2018	160.75	160.75	156.75	156.75	13	-2.25(-1.42%)
Sep 19, 2018	158.00	162.25	158.00	159.00	150	+3.75(+2.42%)
Sep 18, 2018	158.50	158.50	155.25	155.25	61	-5.16(-3.22%)
Sep 17, 2018	159.50	160.41	159.50	160.41	120	+1.16(+0.73%)
Sep 14, 2018	159.25	159.25	159.25	159.25	100	+6.75(+4.43%)
Sep 13, 2018	149.73	152.50	149.35	152.50	609	-2.41(-1.56%)
Sep 12, 2018	154.91	154.91	154.91	154.91	71	-2.84(-1.80%)
Sep 11, 2018	160.25	160.25	157.75	157.75	139	-2.84(-1.77%)
Sep 10, 2018	159.25	162.50	159.25	160.59	1,710	-1.91(-1.18%)
Sep 07, 2018	164.50	164.50	161.25	162.50	100	-7.25(-4.27%)
Sep 06, 2018	169.75	169.75	169.75	169.75	142	-1.25(-0.73%)
Sep 05, 2018	171.25	171.25	171.00	171.00	43	+5.54(+3.35%)